시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Short TSM ETF 과거 주가
Defiance Daily Target 2X Short TSM ETF · STSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Short TSM ETF · STSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,206 | ₩40,076 | ₩38,046 | ₩39,634 | +3.74% | 5.5천 |
| 2026.10.08 | ₩37,190 | ₩39,128 | ₩37,190 | ₩38,783 | +4.29% | 8.8천 |
| 2026.10.07 | ₩36,389 | ₩36,563 | ₩36,097 | ₩36,563 | +0.48% | 7.8천 |
| 2026.10.06 | ₩34,746 | ₩35,134 | ₩34,706 | ₩35,013 | +0.77% | 1.5만 |
| 2026.10.05 | ₩35,721 | ₩35,776 | ₩34,452 | ₩34,599 | -3.14% | 3.8만 |
| 2026.10.02 | ₩37,605 | ₩37,605 | ₩36,269 | ₩36,349 | -3.34% | 4.4천 |
| 2026.10.01 | ₩39,502 | ₩39,702 | ₩38,841 | ₩38,841 | -1.67% | 3.3천 |
| 2026.09.30 | ₩39,061 | ₩39,340 | ₩39,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,340 |
| +0.71% |
| 1.1천 |
| 2026.09.29 | ₩40,557 | ₩40,557 | ₩39,164 | ₩39,164 | -3.44% | 2천 |
|---|
| 2026.09.28 | ₩39,796 | ₩39,927 | ₩39,796 | ₩39,927 | +0.33% | 2천 |
|---|
| 2026.09.25 | ₩39,923 | ₩40,384 | ₩39,889 | ₩40,254 | +0.83% | 3.3천 |
|---|
| 2026.09.24 | ₩40,369 | ₩40,369 | ₩40,369 | ₩40,369 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩41,279 | ₩41,495 | ₩40,557 | ₩41,134 | -0.35% | 9.1천 |
|---|
| 2026.09.22 | ₩42,134 | ₩42,134 | ₩40,131 | ₩40,131 | -4.75% | 900 |
|---|
| 2026.09.21 | ₩42,307 | ₩42,307 | ₩41,402 | ₩41,402 | -2.14% | 2.6천 |
|---|
| 2026.09.18 | ₩44,204 | ₩44,351 | ₩43,781 | ₩43,781 | -0.96% | 3.7천 |
|---|
| 2026.09.17 | ₩45,366 | ₩45,821 | ₩44,546 | ₩44,628 | -1.63% | 4천 |
|---|
| 2026.09.16 | ₩47,063 | ₩47,891 | ₩46,809 | ₩47,318 | +0.54% | 1만 |
|---|
| 2026.09.15 | ₩48,025 | ₩48,358 | ₩48,025 | ₩48,358 | +0.69% | 500 |
|---|
| 2026.09.14 | ₩47,357 | ₩47,357 | ₩46,849 | ₩47,123 | -0.49% | 3천 |
|---|
| 2026.09.11 | ₩45,153 | ₩45,153 | ₩44,401 | ₩44,401 | -1.67% | 200 |
|---|
| 2026.09.10 | ₩45,326 | ₩45,834 | ₩44,605 | ₩45,362 | +0.08% | 7.4천 |
|---|
| 2026.09.09 | ₩43,924 | ₩43,977 | ₩43,924 | ₩43,950 | +0.06% | 1.6천 |
|---|
| 2026.09.08 | ₩43,389 | ₩44,298 | ₩42,668 | ₩43,229 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩46,275 | ₩46,275 | ₩45,366 | ₩45,372 | -1.95% | 3.3천 |
|---|
| 2026.09.03 | ₩49,775 | ₩49,775 | ₩48,225 | ₩48,231 | -3.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,973 | ₩48,973 | ₩48,452 | ₩48,452 | -1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩48,706 | ₩48,760 | ₩48,687 | ₩48,687 | -0.04% | 1.7천 |
|---|
| 2026.08.31 | ₩47,130 | ₩48,519 | ₩47,130 | ₩48,519 | +2.95% | 2.2천 |
|---|
| 2026.08.28 | ₩46,171 | ₩48,038 | ₩46,171 | ₩47,955 | +3.87% | 2천 |
|---|
| 2026.08.27 | ₩46,889 | ₩46,889 | ₩45,607 | ₩45,946 | -2.01% | 2.4천 |
|---|
| 2026.08.26 | ₩48,866 | ₩48,866 | ₩48,092 | ₩48,233 | -1.30% | 550 |
|---|
| 2026.08.25 | ₩48,733 | ₩48,733 | ₩48,225 | ₩48,402 | -0.68% | 900 |
|---|
| 2026.08.24 | ₩49,160 | ₩51,084 | ₩49,160 | ₩50,117 | +1.95% | 5.5천 |
|---|
| 2026.08.21 | ₩47,357 | ₩48,292 | ₩47,357 | ₩48,046 | +1.46% | 3.9천 |
|---|
| 2026.08.20 | ₩50,443 | ₩50,443 | ₩48,626 | ₩48,709 | -3.44% | 4천 |
|---|
| 2026.08.19 | ₩48,172 | ₩50,496 | ₩48,172 | ₩49,452 | +2.66% | 1.9천 |
|---|
| 2026.08.18 | ₩48,145 | ₩49,481 | ₩48,038 | ₩49,179 | +2.15% | 5.2천 |
|---|
| 2026.08.17 | ₩45,767 | ₩45,767 | ₩44,699 | ₩45,393 | -0.82% | 3.3천 |
|---|
| 2026.08.14 | ₩46,542 | ₩46,943 | ₩46,275 | ₩46,566 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩46,034 | ₩46,034 | ₩44,739 | ₩45,698 | -0.73% | 2.8천 |
|---|
| 2026.08.12 | ₩45,660 | ₩46,221 | ₩45,399 | ₩46,189 | +1.16% | 1.7천 |
|---|
| 2026.08.11 | ₩47,290 | ₩47,531 | ₩47,076 | ₩47,496 | +0.44% | 650 |
|---|
| 2026.08.10 | ₩48,199 | ₩48,225 | ₩46,887 | ₩48,217 | +0.04% | 5.3천 |
|---|
| 2026.08.07 | ₩47,210 | ₩49,534 | ₩47,210 | ₩48,108 | +1.90% | 8.2천 |
|---|
| 2026.08.06 | ₩48,973 | ₩48,973 | ₩47,477 | ₩48,538 | -0.89% | 6.4천 |
|---|
| 2026.08.05 | ₩48,626 | ₩49,449 | ₩46,729 | ₩49,192 | +1.16% | 6.7천 |
|---|
| 2026.08.04 | ₩49,321 | ₩49,692 | ₩48,736 | ₩48,813 | -1.03% | 3.8천 |
|---|
| 2026.08.03 | ₩53,248 | ₩53,275 | ₩51,378 | ₩51,458 | -3.36% | 1.9천 |
|---|
| 2026.07.31 | ₩48,239 | ₩53,219 | ₩48,239 | ₩51,934 | +7.66% | 8천 |
|---|
| 2026.07.30 | ₩55,947 | ₩57,176 | ₩51,351 | ₩52,179 | -6.73% | 1.1만 |
|---|
| 2026.07.29 | ₩57,683 | ₩61,958 | ₩57,050 | ₩61,937 | +7.37% | 2.1만 |
|---|
| 2026.07.28 | ₩58,244 | ₩59,337 | ₩56,080 | ₩56,695 | -2.66% | 1만 |
|---|
| 2026.07.27 | ₩53,913 | ₩57,363 | ₩53,913 | ₩54,771 | +1.59% | 9.2천 |
|---|
| 2026.07.24 | ₩52,981 | ₩54,082 | ₩52,006 | ₩53,777 | +1.50% | 8.6천 |
|---|
| 2026.07.23 | ₩50,924 | ₩51,234 | ₩49,561 | ₩50,881 | -0.08% | 8.9천 |
|---|
| 2026.07.22 | ₩50,363 | ₩50,470 | ₩48,666 | ₩49,428 | -1.86% | 8.4천 |
|---|
| 2026.07.21 | ₩50,283 | ₩51,298 | ₩48,466 | ₩48,538 | -3.47% | 8.7천 |
|---|
| 2026.07.20 | ₩53,168 | ₩55,118 | ₩52,741 | ₩54,557 | +2.61% | 1만 |
|---|
| 2026.07.17 | ₩57,309 | ₩58,752 | ₩54,237 | ₩56,035 | -2.22% | 3.1만 |
|---|
| 2026.07.16 | ₩54,130 | ₩54,183 | ₩51,405 | ₩52,794 | -2.47% | 8.2만 |
|---|
| 2026.07.15 | ₩48,733 | ₩52,019 | ₩48,626 | ₩50,416 | +3.45% | 2.4만 |
|---|
| 2026.07.14 | ₩47,771 | ₩50,336 | ₩47,771 | ₩50,141 | +4.96% | 7.2천 |
|---|
| 2026.07.13 | ₩47,263 | ₩49,935 | ₩46,889 | ₩49,900 | +5.58% | 7.4천 |
|---|
| 2026.07.10 | ₩46,622 | ₩48,231 | ₩46,382 | ₩46,972 | +0.75% | 4.9천 |
|---|
| 2026.07.09 | ₩45,233 | ₩46,569 | ₩44,859 | ₩46,483 | +2.76% | 1.1만 |
|---|
| 2026.07.08 | ₩48,252 | ₩48,252 | ₩45,901 | ₩46,489 | -3.65% | 2.3만 |
|---|
| 2026.07.07 | ₩46,809 | ₩48,332 | ₩46,408 | ₩47,611 | +1.71% | 1.8만 |
|---|
| 2026.07.06 | ₩45,126 | ₩45,126 | ₩42,214 | ₩43,542 | -3.51% | 4.5천 |
|---|
| 2026.07.02 | ₩44,298 | ₩48,305 | ₩42,508 | ₩47,742 | +7.77% | 9.7천 |
|---|
| 2026.07.01 | ₩41,679 | ₩45,687 | ₩41,679 | ₩45,687 | +9.62% | 2만 |
|---|
| 2026.06.30 | ₩44,538 | ₩44,538 | ₩39,943 | ₩40,103 | -9.96% | 1.9만 |
|---|
| 2026.06.29 | ₩47,242 | ₩49,828 | ₩44,618 | ₩44,747 | -5.28% | 1만 |
|---|
| 2026.06.26 | ₩51,298 | ₩52,366 | ₩48,939 | ₩49,628 | -3.26% | 6천 |
|---|
| 2026.06.25 | ₩45,874 | ₩49,534 | ₩45,874 | ₩49,187 | +7.22% | 7.6천 |
|---|
| 2026.06.24 | ₩49,476 | ₩49,534 | ₩47,798 | ₩47,798 | -3.39% | 5.8천 |
|---|
| 2026.06.23 | ₩48,359 | ₩48,893 | ₩46,889 | ₩48,786 | +0.88% | 2만 |
|---|
| 2026.06.22 | ₩41,412 | ₩43,309 | ₩41,412 | ₩43,042 | +3.94% | 7천 |
|---|
| 2026.06.18 | ₩48,092 | ₩48,092 | ₩43,710 | ₩44,137 | -8.22% | 2.3만 |
|---|
| 2026.06.17 | ₩50,603 | ₩51,137 | ₩48,893 | ₩51,137 | +1.06% | 2.9천 |
|---|
| 2026.06.16 | ₩49,908 | ₩52,620 | ₩49,908 | ₩52,620 | +5.43% | 2.1천 |
|---|
| 2026.06.15 | ₩50,176 | ₩50,950 | ₩49,160 | ₩49,550 | -1.25% | 2.6천 |
|---|
| 2026.06.12 | ₩54,477 | ₩54,664 | ₩53,034 | ₩53,962 | -0.95% | 4.5천 |
|---|
| 2026.06.11 | ₩56,668 | ₩57,523 | ₩54,384 | ₩55,033 | -2.89% | 2.3만 |
|---|
| 2026.06.10 | ₩55,372 | ₩58,284 | ₩54,183 | ₩58,284 | +5.26% | 1.5만 |
|---|
| 2026.06.09 | ₩51,031 | ₩58,137 | ₩51,031 | ₩53,620 | +5.07% | 1.1만 |
|---|
| 2026.06.08 | ₩54,664 | ₩54,664 | ₩51,915 | ₩53,539 | -2.06% | 5.7천 |
|---|
| 2026.06.05 | ₩53,355 | ₩57,082 | ₩52,634 | ₩56,908 | +6.66% | 1.3만 |
|---|
| 2026.06.04 | ₩53,302 | ₩53,729 | ₩49,762 | ₩50,210 | -5.80% | 7.5천 |
|---|
| 2026.06.03 | ₩49,259 | ₩51,800 | ₩49,259 | ₩51,800 | +5.16% | 5.1천 |
|---|
| 2026.06.02 | ₩51,378 | ₩52,286 | ₩49,882 | ₩50,047 | -2.59% | 5.2천 |
|---|
| 2026.06.01 | ₩53,221 | ₩53,221 | ₩49,054 | ₩52,465 | -1.42% | 9.5천 |
|---|
| 2026.05.29 | ₩54,664 | ₩57,443 | ₩54,664 | ₩56,967 | +4.21% | 5천 |
|---|
| 2026.05.28 | ₩55,760 | ₩57,977 | ₩55,573 | ₩55,733 | -0.05% | 3.1천 |
|---|
| 2026.05.27 | ₩55,466 | ₩58,004 | ₩55,332 | ₩56,158 | +1.25% | 5.3천 |
|---|
| 2026.05.26 | ₩58,939 | ₩59,500 | ₩58,939 | ₩59,019 | +0.14% | 1.1천 |
|---|
| 2026.05.22 | ₩61,290 | ₩61,691 | ₩61,290 | ₩61,691 | +0.65% | 450 |
|---|
| 2026.05.21 | ₩61,678 | ₩61,718 | ₩59,447 | ₩60,919 | -1.23% | 1.9천 |
|---|
| 2026.05.20 | ₩62,599 | ₩62,599 | ₩62,386 | ₩62,388 | -0.34% | 1.9천 |
|---|
| 2026.05.19 | ₩66,821 | ₩67,462 | ₩64,336 | ₩65,600 | -1.83% | 2.8천 |
|---|
| 2026.05.18 | ₩62,065 | ₩65,725 | ₩62,065 | ₩64,392 | +3.75% | 5천 |
|---|
| 2026.05.15 | ₩62,412 | ₩62,439 | ₩61,210 | ₩61,552 | -1.38% | 5.2천 |
|---|
| 2026.05.14 | ₩62,947 | ₩62,947 | ₩56,951 | ₩58,148 | -7.62% | 5.6천 |
|---|
| 2026.05.13 | ₩65,167 | ₩66,126 | ₩62,626 | ₩63,908 | -1.93% | 3.6천 |
|---|
| 2026.05.12 | ₩64,523 | ₩68,023 | ₩63,668 | ₩64,750 | +0.35% | 3.2천 |
|---|
| 2026.05.11 | ₩61,905 | ₩63,935 | ₩61,905 | ₩62,460 | +0.90% | 4.8천 |
|---|
| 2026.05.08 | ₩59,847 | ₩63,054 | ₩59,233 | ₩60,745 | +1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩59,500 | ₩60,889 | ₩58,244 | ₩59,521 | +0.04% | 4.2천 |
|---|
| 2026.05.06 | ₩60,489 | ₩61,691 | ₩58,381 | ₩58,381 | -3.48% | 9.3천 |
|---|
| 2026.05.05 | ₩64,657 | ₩66,620 | ₩64,657 | ₩66,620 | +3.04% | 1.9천 |
|---|
| 2026.05.04 | ₩63,187 | ₩65,498 | ₩63,187 | ₩64,405 | +1.93% | 1.8천 |
|---|
| 2026.05.01 | ₩64,336 | ₩66,602 | ₩63,847 | ₩65,544 | +1.88% | 1천 |
|---|
| 2026.04.30 | ₩67,115 | ₩69,573 | ₩66,153 | ₩66,153 | -1.43% | 1.6천 |
|---|
| 2026.04.29 | ₩66,847 | ₩67,876 | ₩66,473 | ₩67,123 | +0.41% | 650 |
|---|
| 2026.04.28 | ₩67,328 | ₩69,706 | ₩66,757 | ₩67,518 | +0.28% | 7.1천 |
|---|
| 2026.04.27 | ₩61,985 | ₩64,790 | ₩61,985 | ₩63,553 | +2.53% | 1.4만 |
|---|
| 2026.04.24 | ₩66,567 | ₩66,634 | ₩61,718 | ₩64,614 | -2.93% | 1.3만 |
|---|
| 2026.04.23 | ₩71,563 | ₩72,805 | ₩69,837 | ₩71,729 | +0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩76,546 | ₩76,546 | ₩69,960 | ₩69,960 | -8.60% | 3.2천 |
|---|
| 2026.04.21 | ₩77,641 | ₩79,084 | ₩77,561 | ₩78,042 | +0.52% | 1.7천 |
|---|
| 2026.04.20 | ₩78,122 | ₩78,737 | ₩77,481 | ₩78,737 | +0.79% | 800 |
|---|
| 2026.04.17 | ₩75,344 | ₩79,405 | ₩74,756 | ₩77,000 | +2.20% | 5천 |
|---|
| 2026.04.16 | ₩78,897 | ₩81,489 | ₩77,668 | ₩80,126 | +1.56% | 1.4만 |
|---|
| 2026.04.15 | ₩74,008 | ₩75,958 | ₩73,433 | ₩75,290 | +1.73% | 5.3천 |
|---|
| 2026.04.14 | ₩75,183 | ₩75,344 | ₩73,150 | ₩74,008 | -1.56% | 3.1천 |
|---|
| 2026.04.13 | ₩79,258 | ₩79,538 | ₩77,401 | ₩77,935 | -1.67% | 1.3천 |
|---|
| 2026.04.10 | ₩76,145 | ₩77,914 | ₩75,223 | ₩77,914 | +2.32% | 3.2천 |
|---|
| 2026.04.09 | ₩80,580 | ₩80,634 | ₩78,841 | ₩80,254 | -0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩77,962 | ₩82,424 | ₩76,840 | ₩80,532 | +3.30% | 4.7천 |
|---|
| 2026.04.07 | ₩93,512 | ₩95,382 | ₩91,227 | ₩91,227 | -2.44% | 3.1천 |
|---|
| 2026.04.06 | ₩92,389 | ₩94,033 | ₩92,176 | ₩93,023 | +0.69% | 2.2천 |
|---|
| 2026.04.02 | ₩100,191 | ₩100,191 | ₩92,977 | ₩94,145 | -6.03% | 8.6천 |
|---|
| 2026.04.01 | ₩91,160 | ₩92,683 | ₩88,435 | ₩92,683 | +1.67% | 9.2천 |
|---|
| 2026.03.31 | ₩104,680 | ₩104,947 | ₩94,527 | ₩94,527 | -9.70% | 6.7천 |
|---|
| 2026.03.30 | ₩103,664 | ₩110,317 | ₩103,664 | ₩109,411 | +5.54% | 6천 |
|---|
| 2026.03.27 | ₩104,680 | ₩105,722 | ₩101,554 | ₩103,183 | -1.43% | 5.6천 |
|---|
| 2026.03.26 | ₩98,187 | ₩103,718 | ₩98,187 | ₩103,477 | +5.39% | 6.7천 |
|---|
| 2026.03.25 | ₩92,176 | ₩92,710 | ₩90,573 | ₩92,229 | +0.06% | 6.3천 |
|---|
| 2026.03.24 | ₩99,576 | ₩99,576 | ₩93,645 | ₩94,580 | -5.02% | 9.6천 |
|---|
| 2026.03.23 | ₩100,886 | ₩101,233 | ₩94,313 | ₩97,225 | -3.63% | 2만 |
|---|
| 2026.03.20 | ₩99,229 | ₩104,912 | ₩98,668 | ₩103,077 | +3.88% | 6천 |
|---|
| 2026.03.19 | ₩103,477 | ₩103,477 | ₩97,466 | ₩97,706 | -5.58% | 1.7만 |
|---|
| 2026.03.18 | ₩92,977 | ₩96,744 | ₩92,576 | ₩96,744 | +4.05% | 2.3천 |
|---|
| 2026.03.17 | ₩97,466 | ₩98,027 | ₩93,538 | ₩93,618 | -3.95% | 6.2천 |
|---|
| 2026.03.16 | ₩97,786 | ₩97,786 | ₩95,494 | ₩97,289 | -0.51% | 4.2천 |
|---|
| 2026.03.13 | ₩95,702 | ₩99,630 | ₩95,222 | ₩98,347 | +2.76% | 5.3천 |
|---|
| 2026.03.12 | ₩94,981 | ₩99,630 | ₩94,981 | ₩99,630 | +4.89% | 1.2만 |
|---|
| 2026.03.11 | ₩90,412 | ₩92,496 | ₩89,370 | ₩90,573 | +0.18% | 4.9만 |
|---|
| 2026.03.10 | ₩93,779 | ₩95,542 | ₩91,454 | ₩94,733 | +1.02% | 5.7천 |
|---|
| 2026.03.09 | ₩101,153 | ₩103,157 | ₩93,378 | ₩93,538 | -7.53% | 9.9천 |
|---|
| 2026.03.06 | ₩97,145 | ₩99,951 | ₩94,580 | ₩99,470 | +2.39% | 8.8천 |
|---|
| 2026.03.05 | ₩91,134 | ₩96,584 | ₩89,611 | ₩91,454 | +0.35% | 1.4만 |
|---|
| 2026.03.04 | ₩89,931 | ₩91,214 | ₩88,008 | ₩89,691 | -0.27% | 4천 |
|---|
| 2026.03.03 | ₩93,138 | ₩96,183 | ₩91,134 | ₩92,096 | -1.12% | 2만 |
|---|
| 2026.03.02 | ₩86,164 | ₩86,244 | ₩83,118 | ₩84,802 | -1.58% | 8.8천 |
|---|
| 2026.02.27 | ₩84,401 | ₩84,481 | ₩81,515 | ₩82,373 | -2.40% | 4천 |
|---|
| 2026.02.26 | ₩78,470 | ₩84,080 | ₩78,229 | ₩81,275 | +3.58% | 2.2만 |
|---|
| 2026.02.25 | ₩76,145 | ₩78,149 | ₩75,913 | ₩77,027 | +1.16% | 5.4천 |
|---|
| 2026.02.24 | ₩80,874 | ₩81,996 | ₩76,466 | ₩77,828 | -3.77% | 1.9만 |
|---|
| 2026.02.23 | ₩85,924 | ₩86,565 | ₩83,680 | ₩85,283 | -0.75% | 4.7천 |
|---|
| 2026.02.20 | ₩89,931 | ₩89,931 | ₩84,160 | ₩84,722 | -5.79% | 5.4천 |
|---|
| 2026.02.19 | ₩90,493 | ₩91,134 | ₩89,370 | ₩89,611 | -0.97% | 4.8천 |
|---|
| 2026.02.18 | ₩88,168 | ₩89,370 | ₩85,683 | ₩89,130 | +1.09% | 7.7천 |
|---|
| 2026.02.17 | ₩90,252 | ₩90,973 | ₩87,455 | ₩88,088 | -2.40% | 4.9천 |
|---|
| 2026.02.13 | ₩86,405 | ₩89,531 | ₩85,106 | ₩87,439 | +1.20% | 7.5천 |
|---|
| 2026.02.12 | ₩81,355 | ₩87,847 | ₩81,275 | ₩86,164 | +5.91% | 1.5만 |
|---|
| 2026.02.11 | ₩85,523 | ₩86,405 | ₩81,034 | ₩83,519 | -2.34% | 2.6만 |
|---|
| 2026.02.10 | ₩88,569 | ₩92,416 | ₩88,248 | ₩89,683 | +1.26% | 7.5천 |
|---|
| 2026.02.09 | ₩96,183 | ₩96,183 | ₩90,973 | ₩93,402 | -2.89% | 4.4천 |
|---|
| 2026.02.06 | ₩103,397 | ₩103,878 | ₩96,264 | ₩96,648 | -6.53% | 8.8천 |
|---|
| 2026.02.05 | ₩114,057 | ₩114,538 | ₩106,603 | ₩109,008 | -4.43% | 6.9천 |
|---|
| 2026.02.04 | ₩106,683 | ₩115,420 | ₩104,199 | ₩111,925 | +4.91% | 6.8천 |
|---|
| 2026.02.03 | ₩100,191 | ₩108,447 | ₩100,191 | ₩105,730 | +5.53% | 3.9천 |
|---|
| 2026.02.02 | ₩109,809 | ₩109,809 | ₩100,832 | ₩102,523 | -6.64% | 3.9천 |
|---|
| 2026.01.30 | ₩106,202 | ₩110,210 | ₩104,519 | ₩109,489 | +3.09% | 5.3천 |
|---|
| 2026.01.29 | ₩104,118 | ₩110,443 | ₩101,714 | ₩104,199 | +0.08% | 4.2천 |
|---|
| 2026.01.28 | ₩101,954 | ₩104,279 | ₩100,672 | ₩102,427 | +0.46% | 4.2천 |
|---|
| 2026.01.27 | ₩106,443 | ₩106,764 | ₩103,477 | ₩104,784 | -1.56% | 3.6천 |
|---|
| 2026.01.26 | ₩109,328 | ₩109,665 | ₩107,405 | ₩108,415 | -0.84% | 2.1천 |
|---|
| 2026.01.23 | ₩107,966 | ₩108,078 | ₩105,882 | ₩107,549 | -0.39% | 2.5천 |
|---|
| 2026.01.22 | ₩108,206 | ₩112,318 | ₩107,477 | ₩112,318 | +3.80% | 3.4천 |
|---|
| 2026.01.21 | ₩111,973 | ₩113,015 | ₩108,014 | ₩112,134 | +0.14% | 3.1천 |
|---|
| 2026.01.20 | ₩104,038 | ₩112,214 | ₩103,477 | ₩112,214 | +7.86% | 1.2만 |
|---|
| 2026.01.16 | ₩101,393 | ₩103,638 | ₩98,828 | ₩103,445 | +2.02% | 7.3천 |
|---|
| 2026.01.15 | ₩103,477 | ₩106,042 | ₩97,065 | ₩103,477 | 0.00% | 4.6만 |
|---|
| 2026.01.14 | ₩113,336 | ₩115,172 | ₩112,935 | ₩113,817 | +0.42% | 3천 |
|---|
| 2026.01.13 | ₩109,489 | ₩111,076 | ₩108,206 | ₩111,076 | +1.45% | 1.8천 |
|---|
| 2026.01.12 | ₩117,023 | ₩117,825 | ₩109,489 | ₩110,507 | -5.57% | 2.2천 |
|---|
| 2026.01.09 | ₩119,989 | ₩119,989 | ₩116,622 | ₩116,622 | -2.81% | 1.7천 |
|---|
| 2026.01.08 | ₩116,702 | ₩122,153 | ₩116,702 | ₩120,566 | +3.31% | 3.2천 |
|---|
| 2026.01.07 | ₩115,340 | ₩120,309 | ₩115,340 | ₩120,309 | +4.31% | 1.8천 |
|---|
| 2026.01.06 | ₩111,412 | ₩115,821 | ₩110,130 | ₩114,170 | +2.47% | 2.9천 |
|---|
| 2026.01.05 | ₩111,412 | ₩118,081 | ₩111,412 | ₩118,081 | +5.99% | 3.9천 |
|---|
| 2026.01.02 | ₩123,435 | ₩124,077 | ₩118,546 | ₩119,941 | -2.83% | 2.9천 |
|---|
| 2025.12.31 | ₩133,615 | ₩134,015 | ₩130,970 | ₩133,791 | +0.13% | 2천 |
|---|
| 2025.12.30 | ₩135,779 | ₩137,654 | ₩134,897 | ₩137,654 | +1.38% | 800 |
|---|
| 2025.12.29 | ₩135,699 | ₩138,424 | ₩135,699 | ₩136,789 | +0.80% | 483 |
|---|
| 2025.12.26 | ₩137,462 | ₩137,462 | ₩134,577 | ₩134,993 | -1.80% | 367 |
|---|
| 2025.12.24 | ₩139,626 | ₩140,267 | ₩138,544 | ₩138,544 | -0.77% | 583 |
|---|
| 2025.12.23 | ₩142,912 | ₩144,035 | ₩139,626 | ₩140,195 | -1.90% | 383 |
|---|
| 2025.12.22 | ₩144,515 | ₩144,996 | ₩144,035 | ₩144,443 | -0.05% | 183 |
|---|
| 2025.12.19 | ₩148,932 | ₩148,932 | ₩147,714 | ₩147,714 | -0.82% | 383 |
|---|
| 2025.12.18 | ₩154,374 | ₩155,096 | ₩150,287 | ₩152,499 | -1.21% | 717 |
|---|
| 2025.12.17 | ₩150,046 | ₩163,792 | ₩150,046 | ₩162,341 | +8.19% | 1.4천 |
|---|
| 2025.12.16 | ₩151,088 | ₩154,695 | ₩151,088 | ₩151,465 | +0.25% | 233 |
|---|
| 2025.12.15 | ₩147,000 | ₩150,615 | ₩146,359 | ₩150,615 | +2.46% | 450 |
|---|
| 2025.12.12 | ₩140,428 | ₩146,439 | ₩140,428 | ₩146,439 | +4.28% | 1.2천 |
|---|
| 2025.12.11 | ₩135,458 | ₩136,901 | ₩134,897 | ₩134,977 | -0.36% | 1.1천 |
|---|
| 2025.12.10 | ₩136,260 | ₩136,260 | ₩128,605 | ₩130,890 | -3.94% | 817 |
|---|
| 2025.12.09 | ₩140,652 | ₩140,652 | ₩136,099 | ₩136,733 | -2.79% | 450 |
|---|
| 2025.12.08 | ₩141,309 | ₩141,309 | ₩138,424 | ₩138,424 | -2.04% | 800 |
|---|
| 2025.12.05 | ₩141,029 | ₩145,918 | ₩139,706 | ₩145,918 | +3.47% | 400 |
|---|
| 2025.12.04 | ₩147,882 | ₩147,890 | ₩147,882 | ₩147,890 | +0.01% | 33 |
|---|
| 2025.12.03 | ₩145,381 | ₩145,381 | ₩145,381 | ₩145,381 | 0.00% | 17 |
|---|
| 2025.12.02 | ₩146,760 | ₩148,523 | ₩146,760 | ₩148,195 | +0.98% | 4.7천 |
|---|
| 2025.12.01 | ₩151,970 | ₩152,563 | ₩150,126 | ₩152,563 | +0.39% | 433 |
|---|
| 2025.11.28 | ₩149,325 | ₩149,605 | ₩149,325 | ₩149,605 | +0.19% | 17 |
|---|
| 2025.11.26 | ₩149,806 | ₩152,531 | ₩148,531 | ₩149,894 | +0.06% | 1천 |
|---|
| 2025.11.25 | ₩162,149 | ₩162,149 | ₩156,041 | ₩156,041 | -3.77% | 233 |
|---|
| 2025.11.24 | ₩164,714 | ₩164,714 | ₩156,611 | ₩156,611 | -4.92% | 217 |
|---|
| 2025.11.21 | ₩173,210 | ₩176,561 | ₩163,832 | ₩168,746 | -2.58% | 1.4천 |
|---|
| 2025.11.20 | ₩158,302 | ₩165,275 | ₩158,302 | ₩164,786 | +4.10% | 700 |
|---|
| 2025.11.19 | ₩165,756 | ₩165,756 | ₩159,344 | ₩159,344 | -3.87% | 1.3천 |
|---|
| 2025.11.18 | ₩165,516 | ₩166,077 | ₩164,353 | ₩164,353 | -0.70% | 950 |
|---|